15,549€
0,32%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 15,34 | 15,57 | 15,24 | 15,55 | -0,97% | - |
| 27.02.2026 | 16,21 | 16,43 | 15,58 | 15,70 | -2,31% | 69.578,00 |
| 26.02.2026 | 15,87 | 16,24 | 15,85 | 16,07 | 2,84% | 21.134,00 |
| 25.02.2026 | 15,43 | 15,64 | 15,41 | 15,63 | -2,40% | 33.268,00 |
| 24.02.2026 | 15,84 | 16,12 | 15,62 | 16,01 | -2,06% | 15.183,00 |
| 23.02.2026 | 16,24 | 16,38 | 16,21 | 16,35 | 0,01% | 61.500,00 |
| 20.02.2026 | 16,18 | 16,35 | 16,04 | 16,35 | -0,93% | 15.676,00 |
| 19.02.2026 | 16,46 | 16,53 | 16,38 | 16,50 | 0,54% | - |
| 18.02.2026 | 16,25 | 16,51 | 16,23 | 16,41 | 1,08% | 94.400,00 |
| 17.02.2026 | 15,95 | 16,44 | 15,84 | 16,24 | 0,88% | 61.040,00 |
| 16.02.2026 | 16,07 | 16,16 | 16,00 | 16,09 | -3,33% | - |
| 13.02.2026 | 16,53 | 16,66 | 16,48 | 16,65 | -1,61% | 12.421,00 |
| 12.02.2026 | 16,71 | 17,17 | 16,71 | 16,92 | 2,77% | 2.000,00 |
| 11.02.2026 | 16,42 | 16,60 | 16,40 | 16,46 | -0,81% | 13.800,00 |
| 10.02.2026 | 16,40 | 16,72 | 16,39 | 16,60 | 2,27% | 26.034,00 |
| 09.02.2026 | 15,87 | 16,41 | 15,86 | 16,23 | 0,40% | 10.574,00 |
| 06.02.2026 | 15,98 | 16,37 | 15,92 | 16,17 | 4,61% | 950,00 |
| 05.02.2026 | 15,58 | 15,61 | 15,45 | 15,45 | -2,81% | - |
| 04.02.2026 | 15,97 | 16,16 | 15,57 | 15,90 | 2,81% | 12.300,00 |
| 03.02.2026 | 15,64 | 15,86 | 15,46 | 15,46 | 0,12% | 11.482,00 |
| 02.02.2026 | 14,94 | 15,48 | 14,92 | 15,45 | 1,35% | 38.760,00 |
| 30.01.2026 | 15,19 | 15,42 | 15,13 | 15,24 | 1,03% | 1.520,00 |
| 29.01.2026 | 15,12 | 15,25 | 14,95 | 15,09 | -0,01% | 11.700,00 |
| 28.01.2026 | 15,11 | 15,17 | 14,97 | 15,09 | 0,17% | - |
| 27.01.2026 | 15,11 | 15,16 | 15,04 | 15,06 | 0,09% | 4.608,00 |
| 26.01.2026 | 15,09 | 15,11 | 14,92 | 15,05 | -1,29% | - |
| 23.01.2026 | 15,28 | 15,45 | 15,11 | 15,24 | 0,24% | 27.500,00 |
| 22.01.2026 | 15,17 | 15,42 | 15,13 | 15,21 | -1,46% | 435,00 |
| 21.01.2026 | 15,27 | 15,51 | 15,14 | 15,43 | -1,30% | - |
| 20.01.2026 | 15,87 | 15,87 | 15,55 | 15,64 | -3,13% | 530,00 |
| 19.01.2026 | 16,09 | 16,24 | 16,02 | 16,14 | -1,40% | 41.333,00 |
| 16.01.2026 | 16,28 | 16,38 | 16,28 | 16,37 | 1,99% | - |
| 15.01.2026 | 15,93 | 16,05 | 15,92 | 16,05 | 2,94% | - |
| 14.01.2026 | 15,52 | 15,81 | 15,21 | 15,59 | 3,37% | 29.080,00 |
| 13.01.2026 | 15,08 | 15,16 | 14,90 | 15,08 | 1,51% | 9.000,00 |
| 12.01.2026 | 14,59 | 14,92 | 14,59 | 14,86 | 1,45% | 29.700,00 |
| 09.01.2026 | 14,43 | 14,75 | 14,28 | 14,65 | 2,08% | - |
| 08.01.2026 | 14,28 | 14,35 | 14,27 | 14,35 | 0,55% | 4.000,00 |
| 07.01.2026 | 14,30 | 14,31 | 14,22 | 14,27 | 0,12% | 13.526,00 |
| 06.01.2026 | 14,30 | 14,30 | 14,20 | 14,25 | 1,90% | 3.552,00 |
| 05.01.2026 | 13,86 | 14,01 | 13,84 | 13,99 | 2,63% | 3.200,00 |
| 02.01.2026 | 13,68 | 13,74 | 13,59 | 13,63 | 0,04% | 16.660,00 |
| 30.12.2025 | 13,51 | 13,64 | 13,47 | 13,62 | 1,05% | - |
| 29.12.2025 | 13,56 | 13,58 | 13,43 | 13,48 | -1,11% | - |
| 23.12.2025 | 13,62 | 13,72 | 13,60 | 13,63 | 1,30% | - |
| 22.12.2025 | 13,47 | 13,63 | 13,39 | 13,46 | -0,76% | - |
| 19.12.2025 | 13,38 | 13,56 | 13,36 | 13,56 | 1,07% | 34,00 |
| 18.12.2025 | 13,32 | 13,45 | 13,24 | 13,42 | -0,67% | - |
| 17.12.2025 | 13,51 | 13,56 | 13,50 | 13,51 | -0,73% | - |
| 16.12.2025 | 13,58 | 13,81 | 13,41 | 13,61 | -2,20% | - |
| 15.12.2025 | 14,05 | 14,05 | 13,91 | 13,91 | 2,72% | 300,00 |
| 12.12.2025 | 13,57 | 13,67 | 13,52 | 13,55 | -0,31% | 1.350,00 |
| 11.12.2025 | 13,40 | 13,60 | 13,36 | 13,59 | 0,19% | - |
| 10.12.2025 | 13,57 | 13,62 | 13,47 | 13,56 | 2,66% | - |
| 09.12.2025 | 13,78 | 13,78 | 13,21 | 13,21 | -3,65% | - |
| 08.12.2025 | 13,81 | 13,88 | 13,68 | 13,71 | -0,39% | - |
| 05.12.2025 | 14,04 | 14,07 | 13,76 | 13,76 | -0,42% | - |
| 04.12.2025 | 13,87 | 13,93 | 13,74 | 13,82 | 3,78% | - |
| 03.12.2025 | 13,59 | 13,60 | 13,32 | 13,32 | -3,79% | 150,00 |
| 02.12.2025 | 13,96 | 14,09 | 13,74 | 13,84 | 1,61% | 250,00 |
| 01.12.2025 | 13,68 | 13,79 | 13,55 | 13,62 | -0,07% | - |
| 28.11.2025 | 13,38 | 13,67 | 13,33 | 13,63 | 1,44% | - |
| 27.11.2025 | 13,33 | 13,44 | 13,27 | 13,44 | -1,24% | 293,00 |
| 26.11.2025 | 13,49 | 13,68 | 13,39 | 13,61 | 2,14% | - |
| 25.11.2025 | 13,14 | 13,34 | 12,95 | 13,32 | 1,43% | - |
| 24.11.2025 | 13,18 | 13,28 | 13,11 | 13,14 | 0,24% | 292,00 |
| 21.11.2025 | 13,18 | 13,24 | 13,04 | 13,11 | -1,22% | - |
| 20.11.2025 | 13,18 | 13,27 | 13,11 | 13,27 | 0,22% | - |
| 19.11.2025 | 13,00 | 13,24 | 12,98 | 13,24 | -0,30% | - |
| 18.11.2025 | 12,99 | 13,28 | 12,90 | 13,28 | 0,06% | 5.838,00 |
| 17.11.2025 | 13,48 | 13,52 | 13,27 | 13,27 | -2,18% | 1.500,00 |
| 14.11.2025 | 13,48 | 13,66 | 13,35 | 13,57 | 0,50% | - |
| 13.11.2025 | 13,65 | 13,66 | 13,26 | 13,50 | 1,01% | 175,00 |
| 12.11.2025 | 13,40 | 13,49 | 13,35 | 13,36 | 2,05% | 86,00 |
| 11.11.2025 | 13,10 | 13,20 | 12,97 | 13,09 | -0,54% | - |
| 10.11.2025 | 13,10 | 13,22 | 13,02 | 13,17 | 4,68% | - |
| 07.11.2025 | 13,05 | 13,11 | 12,58 | 12,58 | -4,06% | 2.000,00 |
| 06.11.2025 | 13,16 | 13,21 | 12,96 | 13,11 | 1,05% | - |
| 05.11.2025 | 13,05 | 13,20 | 12,95 | 12,97 | -1,65% | 3.551,00 |
| 04.11.2025 | 13,14 | 13,25 | 13,00 | 13,19 | 1,40% | 100,00 |
| 03.11.2025 | 13,08 | 13,20 | 13,01 | 13,01 | -0,79% | - |
| 31.10.2025 | 13,04 | 13,18 | 13,01 | 13,11 | 0,90% | 2.000,00 |
| 30.10.2025 | 13,06 | 13,15 | 12,96 | 12,99 | -0,05% | - |
| 29.10.2025 | 12,88 | 13,02 | 12,76 | 13,00 | 1,95% | - |
| 28.10.2025 | 12,88 | 12,96 | 12,75 | 12,75 | -1,48% | 872,00 |
| 27.10.2025 | 12,79 | 12,94 | 12,74 | 12,94 | 1,68% | 1.677,00 |
| 24.10.2025 | 12,60 | 12,77 | 12,54 | 12,73 | -0,35% | - |
| 23.10.2025 | 12,77 | 12,82 | 12,72 | 12,78 | -1,24% | - |
| 22.10.2025 | 12,96 | 13,05 | 12,77 | 12,94 | -1,61% | - |
| 21.10.2025 | 13,09 | 13,16 | 13,05 | 13,15 | -0,53% | - |
| 20.10.2025 | 13,19 | 13,34 | 13,16 | 13,22 | 2,64% | - |
| 17.10.2025 | 12,72 | 12,89 | 12,65 | 12,88 | -1,35% | - |
| 16.10.2025 | 13,01 | 13,14 | 13,00 | 13,05 | 0,72% | - |
| 15.10.2025 | 13,04 | 13,17 | 12,90 | 12,96 | 0,57% | 1.500,00 |
| 14.10.2025 | 12,76 | 12,94 | 12,74 | 12,89 | 0,79% | 8.562,00 |
| 13.10.2025 | 12,93 | 12,93 | 12,70 | 12,79 | -0,23% | 5.000,00 |
| 10.10.2025 | 12,93 | 12,95 | 12,75 | 12,82 | -3,98% | - |
| 09.10.2025 | 13,24 | 13,35 | 13,17 | 13,35 | 0,82% | 274,00 |
| 08.10.2025 | 13,23 | 13,27 | 13,20 | 13,24 | 0,98% | - |
| 07.10.2025 | 12,97 | 13,16 | 12,93 | 13,11 | -1,28% | - |